Cotação atual, histórico e gráfico do papel: BRAV3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BRAV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/02/2026	0,59%	0,11	18,85	18,60	18,59	18,88	144M	17.459
19/02/2026	3,31%	0,60	18,74	18,37	18,20	19,04	192M	16.479
18/02/2026	2,54%	0,45	18,14	17,90	17,85	18,42	127M	12.830
13/02/2026	0,57%	0,10	17,69	17,30	17,23	17,69	103M	12.489
12/02/2026	-3,09%	-0,56	17,59	18,04	17,28	18,06	123M	13.152
11/02/2026	-0,98%	-0,18	18,15	18,50	18,14	18,58	173M	16.879
10/02/2026	2,23%	0,40	18,33	17,90	17,84	18,33	79M	8.646

09/02/2026	2,57%	0,45	17,93	17,60	17,33	17,93	102M	14.727
06/02/2026	-0,63%	-0,11	17,48	17,45	17,21	17,54	82M	13.239
05/02/2026	-2,55%	-0,46	17,59	17,95	17,49	18,09	78M	10.484
04/02/2026	-1,10%	-0,20	18,05	18,27	17,95	18,31	96M	13.792
03/02/2026	-0,87%	-0,16	18,25	18,60	18,25	18,68	103M	11.402
02/02/2026	-2,59%	-0,49	18,41	18,19	17,99	18,58	139M	14.607
30/01/2026	-0,47%	-0,09	18,90	18,91	18,53	19,05	131M	16.483
29/01/2026	0,85%	0,16	18,99	19,00	18,71	19,39	187M	20.467
28/01/2026	3,07%	0,56	18,83	18,40	18,39	18,97	197M	27.077
27/01/2026	1,44%	0,26	18,27	18,16	18,07	18,44	183M	18.764
26/01/2026	0,00%	0,00	18,01	17,98	17,57	18,15	149M	17.698
23/01/2026	1,64%	0,29	18,01	17,95	17,72	18,09	157M	16.950
22/01/2026	-0,11%	-0,02	17,72	17,70	17,48	17,82	148M	22.001
21/01/2026	0,62%	0,11	17,74	17,82	17,71	18,15	155M	21.396
20/01/2026	2,38%	0,41	17,63	16,90	16,90	17,82	182M	20.029
19/01/2026	0,70%	0,12	17,22	17,03	16,54	17,35	193M	25.050
16/01/2026	-5,05%	-0,91	17,10	17,78	16,82	18,48	426M	38.616
15/01/2026	0,33%	0,06	18,01	17,47	17,39	18,57	387M	37.312
14/01/2026	1,99%	0,35	17,95	17,75	17,27	18,10	211M	21.499
13/01/2026	1,09%	0,19	17,60	17,45	17,26	17,89	218M	26.398
12/01/2026	4,50%	0,75	17,41	16,73	16,58	17,41	202M	18.638
09/01/2026	-2,29%	-0,39	16,66	17,01	16,49	17,08	138M	14.076
08/01/2026	5,70%	0,92	17,05	16,20	15,90	17,05	259M	24.938
07/01/2026	2,74%	0,43	16,13	15,65	14,83	16,19	275M	29.795
06/01/2026	-0,06%	-0,01	15,70	15,82	15,54	16,09	135M	18.008
05/01/2026	-5,76%	-0,96	15,71	16,60	15,52	16,60	191M	22.082
02/01/2026	-1,01%	-0,17	16,67	16,80	16,31	16,80	126M	14.905
30/12/2025	0,36%	0,06	16,84	16,85	16,67	17,21	154M	22.158
29/12/2025	5,01%	0,80	16,78	16,10	15,92	16,78	213M	25.778
26/12/2025	1,40%	0,22	15,98	15,60	15,40	15,98	167M	15.509
23/12/2025	0,38%	0,06	15,76	15,77	15,45	15,91	203M	16.952
22/12/2025	1,29%	0,20	15,70	15,70	15,46	16,01	200M	28.587
19/12/2025	0,00%	0,00	15,50	16,11	15,13	16,36	497M	46.268
18/12/2025	6,16%	0,90	15,50	14,73	14,69	16,39	722M	67.224
17/12/2025	3,69%	0,52	14,60	13,75	13,72	15,12	370M	37.752
16/12/2025	2,47%	0,34	14,08	13,59	13,30	14,38	362M	29.620
15/12/2025	2,16%	0,29	13,74	13,41	13,38	13,89	102M	9.992
12/12/2025	0,15%	0,02	13,45	13,43	13,42	13,67	95M	9.320
11/12/2025	-1,68%	-0,23	13,43	13,53	13,37	13,68	90M	11.000
10/12/2025	0,37%	0,05	13,66	13,61	13,50	13,75	93M	10.687
09/12/2025	0,37%	0,05	13,61	13,54	13,34	13,78	82M	11.397
08/12/2025	0,59%	0,08	13,56	13,45	13,45	13,83	116M	12.870
05/12/2025	-1,82%	-0,25	13,48	13,57	13,29	13,79	185M	21.584
04/12/2025	1,03%	0,14	13,73	13,64	13,52	13,82	142M	17.208
03/12/2025	-1,09%	-0,15	13,59	13,84	13,45	13,92	146M	16.047
02/12/2025	0,66%	0,09	13,74	13,69	13,47	13,91	88M	10.783
01/12/2025	0,07%	0,01	13,65	13,72	13,62	13,85	83M	10.782
28/11/2025	0,29%	0,04	13,64	13,60	13,38	13,71	94M	9.252
27/11/2025	-0,51%	-0,07	13,60	13,66	13,50	13,70	54M	6.414
26/11/2025	-0,36%	-0,05	13,67	13,70	13,34	13,94	131M	17.010
25/11/2025	-1,22%	-0,17	13,72	13,69	13,51	13,79	194M	13.367
24/11/2025	-1,28%	-0,18	13,89	14,05	13,71	14,13	91M	12.024
21/11/2025	-2,76%	-0,40	14,07	14,40	13,89	14,43	158M	18.565
19/11/2025	-1,09%	-0,16	14,47	14,45	14,37	14,64	89M	10.920
18/11/2025	0,76%	0,11	14,63	14,42	14,34	14,71	60M	8.707
17/11/2025	-0,89%	-0,13	14,52	14,67	14,37	14,70	82M	14.626
14/11/2025	-0,07%	-0,01	14,65	14,71	14,59	14,98	66M	6.899
13/11/2025	-1,15%	-0,17	14,66	14,87	14,66	14,99	58M	8.796
12/11/2025	0,14%	0,02	14,83	14,80	14,23	14,83	119M	14.455
11/11/2025	1,30%	0,19	14,81	14,71	14,64	15,00	120M	22.285
10/11/2025	0,00%	0,00	14,62	14,65	14,50	14,77	89M	9.018
07/11/2025	1,95%	0,28	14,62	14,39	14,24	14,80	152M	22.697
06/11/2025	-6,58%	-1,01	14,34	15,32	14,34	15,35	270M	28.570
05/11/2025	1,93%	0,29	15,35	15,10	14,95	15,38	116M	22.652
04/11/2025	1,41%	0,21	15,06	14,70	14,66	15,06	108M	11.803
03/11/2025	0,61%	0,09	14,85	14,84	14,77	15,20	103M	18.779
31/10/2025	1,37%	0,20	14,76	14,65	14,64	14,92	109M	12.968
30/10/2025	0,69%	0,10	14,56	14,35	14,35	14,66	146M	11.436
29/10/2025	-0,62%	-0,09	14,46	14,60	14,39	14,78	101M	16.622
28/10/2025	1,04%	0,15	14,55	14,34	14,24	14,69	107M	18.662
27/10/2025	-0,41%	-0,06	14,40	14,58	14,35	14,59	90M	14.184
24/10/2025	-2,76%	-0,41	14,46	15,00	14,45	15,05	154M	27.862
23/10/2025	2,48%	0,36	14,87	15,21	14,70	15,35	204M	24.087
22/10/2025	2,18%	0,31	14,51	14,47	14,36	14,75	185M	19.064
21/10/2025	-5,84%	-0,88	14,20	15,13	14,15	15,13	418M	38.804
20/10/2025	-0,92%	-0,14	15,08	15,10	15,00	15,49	100M	14.555
17/10/2025	2,63%	0,39	15,22	14,83	14,55	15,32	159M	27.020
16/10/2025	-3,01%	-0,46	14,83	15,35	14,73	15,36	173M	25.345
15/10/2025	-2,24%	-0,35	15,29	15,72	15,26	15,74	156M	25.696
14/10/2025	-3,40%	-0,55	15,64	15,94	15,62	16,09	116M	19.648
13/10/2025	3,58%	0,56	16,19	15,95	15,82	16,34	144M	24.472
10/10/2025	-2,50%	-0,40	15,63	15,89	15,46	15,97	203M	24.959
09/10/2025	-5,09%	-0,86	16,03	16,73	16,00	16,87	355M	33.382
08/10/2025	-3,10%	-0,54	16,89	17,60	16,81	17,61	145M	12.434
07/10/2025	-0,91%	-0,16	17,43	17,51	17,35	17,64	98M	8.800
06/10/2025	-0,57%	-0,10	17,59	17,80	17,53	17,97	74M	8.716
03/10/2025	-0,17%	-0,03	17,69	17,76	17,65	17,95	81M	7.236
02/10/2025	-1,94%	-0,35	17,72	18,00	17,66	18,09	77M	9.355
01/10/2025	0,50%	0,09	18,07	17,93	17,84	18,08	74M	9.616
30/09/2025	-0,99%	-0,18	17,98	18,00	17,86	18,15	105M	14.718
29/09/2025	-0,98%	-0,18	18,16	18,26	18,01	18,53	88M	8.694
26/09/2025	-0,70%	-0,13	18,34	18,56	18,23	18,63	101M	10.765
25/09/2025	-1,34%	-0,25	18,47	18,65	18,42	18,73	112M	12.026
24/09/2025	-0,37%	-0,07	18,72	18,89	18,45	19,03	203M	17.202
23/09/2025	0,11%	0,02	18,79	18,81	18,71	19,06	117M	12.110
22/09/2025	1,13%	0,21	18,77	18,52	18,38	18,92	133M	13.531
19/09/2025	-2,32%	-0,44	18,56	18,90	18,42	18,98	378M	15.832
18/09/2025	1,93%	0,36	19,00	18,72	18,51	19,00	83M	5.979
17/09/2025	-0,80%	-0,15	18,64	18,67	18,50	18,87	79M	8.921
16/09/2025	1,51%	0,28	18,79	18,65	18,59	18,86	121M	9.156
15/09/2025	1,98%	0,36	18,51	18,37	18,12	18,70	121M	15.406
12/09/2025	-0,87%	-0,16	18,15	18,52	18,07	18,70	105M	15.400
11/09/2025	-0,49%	-0,09	18,31	18,30	18,12	18,47	164M	11.090
10/09/2025	-0,05%	-0,01	18,40	18,50	18,40	18,66	100M	10.662
09/09/2025	0,82%	0,15	18,41	18,41	18,31	18,90	130M	15.257
08/09/2025	-0,38%	-0,07	18,26	18,55	18,16	18,79	139M	18.139
05/09/2025	-3,42%	-0,65	18,33	18,90	18,23	19,10	191M	20.932
04/09/2025	-1,66%	-0,32	18,98	19,27	18,85	19,27	146M	14.966
03/09/2025	-2,97%	-0,59	19,30	19,71	19,28	19,84	132M	15.286
02/09/2025	-1,19%	-0,24	19,89	20,03	19,74	20,29	128M	12.522
01/09/2025	0,40%	0,08	20,13	20,19	20,05	20,45	58M	5.983
29/08/2025	-0,55%	-0,11	20,05	20,15	19,87	20,23	102M	12.075
28/08/2025	0,00%	0,00	20,16	20,33	20,02	20,48	207M	17.501
27/08/2025	2,60%	0,51	20,16	19,70	19,50	20,20	159M	14.776
26/08/2025	0,56%	0,11	19,65	19,41	19,08	19,66	77M	8.022
25/08/2025	1,24%	0,24	19,54	19,37	19,37	20,32	179M	15.930
22/08/2025	2,88%	0,54	19,30	18,94	18,88	19,30	143M	17.097
21/08/2025	-0,90%	-0,17	18,76	18,89	18,68	18,97	97M	11.417
20/08/2025	1,56%	0,29	18,93	18,80	18,65	19,00	90M	12.722
19/08/2025	-5,24%	-1,03	18,64	19,35	18,47	19,43	143M	21.220
18/08/2025	0,67%	0,13	19,67	19,60	19,08	19,86	118M	17.870
15/08/2025	-2,01%	-0,40	19,54	19,94	19,44	20,00	128M	11.153
14/08/2025	0,00%	0,00	19,94	19,82	19,76	20,19	115M	17.062
13/08/2025	1,22%	0,24	19,94	19,70	19,64	20,34	162M	21.631
12/08/2025	-1,89%	-0,38	19,70	20,05	19,70	20,27	131M	12.552
11/08/2025	0,15%	0,03	20,08	20,00	19,80	20,24	115M	12.749
08/08/2025	-	-	20,05	19,96	19,70	20,31	179M	17.290

Date,Open,High,Low,Close,Volume
20-Feb-26,18.60,18.88,18.59,18.85,143546452
19-Feb-26,18.37,19.04,18.20,18.74,191737345
18-Feb-26,17.90,18.42,17.85,18.14,126872795
13-Feb-26,17.30,17.69,17.23,17.69,103071444
12-Feb-26,18.04,18.06,17.28,17.59,123396103
11-Feb-26,18.50,18.58,18.14,18.15,173197987
10-Feb-26,17.90,18.33,17.84,18.33,79101556
09-Feb-26,17.60,17.93,17.33,17.93,101595106
06-Feb-26,17.45,17.54,17.21,17.48,82186225
05-Feb-26,17.95,18.09,17.49,17.59,78252353
04-Feb-26,18.27,18.31,17.95,18.05,95515765
03-Feb-26,18.60,18.68,18.25,18.25,103010357
02-Feb-26,18.19,18.58,17.99,18.41,138725287
30-Jan-26,18.91,19.05,18.53,18.90,130532116
29-Jan-26,19.00,19.39,18.71,18.99,186639138
28-Jan-26,18.40,18.97,18.39,18.83,196750431
27-Jan-26,18.16,18.44,18.07,18.27,182772782
26-Jan-26,17.98,18.15,17.57,18.01,148836915
23-Jan-26,17.95,18.09,17.72,18.01,157072028
22-Jan-26,17.70,17.82,17.48,17.72,148219258
21-Jan-26,17.82,18.15,17.71,17.74,155366682
20-Jan-26,16.90,17.82,16.90,17.63,181994915
19-Jan-26,17.03,17.35,16.54,17.22,192893844
16-Jan-26,17.78,18.48,16.82,17.10,425924899
15-Jan-26,17.47,18.57,17.39,18.01,387316439
14-Jan-26,17.75,18.10,17.27,17.95,210860185
13-Jan-26,17.45,17.89,17.26,17.60,217766388
12-Jan-26,16.73,17.41,16.58,17.41,201562916
09-Jan-26,17.01,17.08,16.49,16.66,137939556
08-Jan-26,16.20,17.05,15.90,17.05,258838148
07-Jan-26,15.65,16.19,14.83,16.13,274538678
06-Jan-26,15.82,16.09,15.54,15.70,135088892
05-Jan-26,16.60,16.60,15.52,15.71,191472946
02-Jan-26,16.80,16.80,16.31,16.67,126012741
30-Dec-25,16.85,17.21,16.67,16.84,154392154
29-Dec-25,16.10,16.78,15.92,16.78,213286294
26-Dec-25,15.60,15.98,15.40,15.98,167447101
23-Dec-25,15.77,15.91,15.45,15.76,202540978
22-Dec-25,15.70,16.01,15.46,15.70,199968986
19-Dec-25,16.11,16.36,15.13,15.50,496819184
18-Dec-25,14.73,16.39,14.69,15.50,721585553
17-Dec-25,13.75,15.12,13.72,14.60,369756322
16-Dec-25,13.59,14.38,13.30,14.08,362244800
15-Dec-25,13.41,13.89,13.38,13.74,101626932
12-Dec-25,13.43,13.67,13.42,13.45,95087510
11-Dec-25,13.53,13.68,13.37,13.43,89583664
10-Dec-25,13.61,13.75,13.50,13.66,93110843
09-Dec-25,13.54,13.78,13.34,13.61,81581874
08-Dec-25,13.45,13.83,13.45,13.56,116248786
05-Dec-25,13.57,13.79,13.29,13.48,184798882
04-Dec-25,13.64,13.82,13.52,13.73,142397052
03-Dec-25,13.84,13.92,13.45,13.59,145881067
02-Dec-25,13.69,13.91,13.47,13.74,88006371
01-Dec-25,13.72,13.85,13.62,13.65,83312726
28-Nov-25,13.60,13.71,13.38,13.64,94368628
27-Nov-25,13.66,13.70,13.50,13.60,53965845
26-Nov-25,13.70,13.94,13.34,13.67,131393835
25-Nov-25,13.69,13.79,13.51,13.72,193938935
24-Nov-25,14.05,14.13,13.71,13.89,90962730
21-Nov-25,14.40,14.43,13.89,14.07,158302544
19-Nov-25,14.45,14.64,14.37,14.47,88652324
18-Nov-25,14.42,14.71,14.34,14.63,59891973
17-Nov-25,14.67,14.70,14.37,14.52,82150405
14-Nov-25,14.71,14.98,14.59,14.65,66290107
13-Nov-25,14.87,14.99,14.66,14.66,57571768
12-Nov-25,14.80,14.83,14.23,14.83,119445446
11-Nov-25,14.71,15.00,14.64,14.81,120183888
10-Nov-25,14.65,14.77,14.50,14.62,88705656
07-Nov-25,14.39,14.80,14.24,14.62,151970483
06-Nov-25,15.32,15.35,14.34,14.34,269666205
05-Nov-25,15.10,15.38,14.95,15.35,115646051
04-Nov-25,14.70,15.06,14.66,15.06,107564712
03-Nov-25,14.84,15.20,14.77,14.85,103020523
31-Oct-25,14.65,14.92,14.64,14.76,108994734
30-Oct-25,14.35,14.66,14.35,14.56,145790240
29-Oct-25,14.60,14.78,14.39,14.46,100893302
28-Oct-25,14.34,14.69,14.24,14.55,106578977
27-Oct-25,14.58,14.59,14.35,14.40,89605611
24-Oct-25,15.00,15.05,14.45,14.46,153887527
23-Oct-25,15.21,15.35,14.70,14.87,204301419
22-Oct-25,14.47,14.75,14.36,14.51,184629924
21-Oct-25,15.13,15.13,14.15,14.20,417790135
20-Oct-25,15.10,15.49,15.00,15.08,99658782
17-Oct-25,14.83,15.32,14.55,15.22,158893251
16-Oct-25,15.35,15.36,14.73,14.83,173409038
15-Oct-25,15.72,15.74,15.26,15.29,155649260
14-Oct-25,15.94,16.09,15.62,15.64,115770561
13-Oct-25,15.95,16.34,15.82,16.19,143991714
10-Oct-25,15.89,15.97,15.46,15.63,202809278
09-Oct-25,16.73,16.87,16.00,16.03,355211030
08-Oct-25,17.60,17.61,16.81,16.89,145069940
07-Oct-25,17.51,17.64,17.35,17.43,97792000
06-Oct-25,17.80,17.97,17.53,17.59,74417704
03-Oct-25,17.76,17.95,17.65,17.69,80999400
02-Oct-25,18.00,18.09,17.66,17.72,77122401
01-Oct-25,17.93,18.08,17.84,18.07,73712496
30-Sep-25,18.00,18.15,17.86,17.98,105253287
29-Sep-25,18.26,18.53,18.01,18.16,87631357
26-Sep-25,18.56,18.63,18.23,18.34,101463549
25-Sep-25,18.65,18.73,18.42,18.47,111670940
24-Sep-25,18.89,19.03,18.45,18.72,203001312
23-Sep-25,18.81,19.06,18.71,18.79,117141470
22-Sep-25,18.52,18.92,18.38,18.77,133081581
19-Sep-25,18.90,18.98,18.42,18.56,377502809
18-Sep-25,18.72,19.00,18.51,19.00,83397559
17-Sep-25,18.67,18.87,18.50,18.64,78755962
16-Sep-25,18.65,18.86,18.59,18.79,120912188
15-Sep-25,18.37,18.70,18.12,18.51,121031386
12-Sep-25,18.52,18.70,18.07,18.15,105090056
11-Sep-25,18.30,18.47,18.12,18.31,164044394
10-Sep-25,18.50,18.66,18.40,18.40,99950093
09-Sep-25,18.41,18.90,18.31,18.41,130346841
08-Sep-25,18.55,18.79,18.16,18.26,138677871
05-Sep-25,18.90,19.10,18.23,18.33,191326412
04-Sep-25,19.27,19.27,18.85,18.98,145957858
03-Sep-25,19.71,19.84,19.28,19.30,131731776
02-Sep-25,20.03,20.29,19.74,19.89,128140908
01-Sep-25,20.19,20.45,20.05,20.13,57547476
29-Aug-25,20.15,20.23,19.87,20.05,102358715
28-Aug-25,20.33,20.48,20.02,20.16,206830885
27-Aug-25,19.70,20.20,19.50,20.16,159002932
26-Aug-25,19.41,19.66,19.08,19.65,77298948
25-Aug-25,19.37,20.32,19.37,19.54,179329024
22-Aug-25,18.94,19.30,18.88,19.30,143264379
21-Aug-25,18.89,18.97,18.68,18.76,97195988
20-Aug-25,18.80,19.00,18.65,18.93,90360043
19-Aug-25,19.35,19.43,18.47,18.64,143217581
18-Aug-25,19.60,19.86,19.08,19.67,117935755
15-Aug-25,19.94,20.00,19.44,19.54,128126835
14-Aug-25,19.82,20.19,19.76,19.94,114933491
13-Aug-25,19.70,20.34,19.64,19.94,161674602
12-Aug-25,20.05,20.27,19.70,19.70,131027896
11-Aug-25,20.00,20.24,19.80,20.08,115492364
08-Aug-25,19.96,20.31,19.70,20.05,179453494

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRAV3